Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TCK – Teck Resources Limited., Cl. B

 Last update: September 22, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 21.710 Net change: -0.230 Bid price: 21.710 Ask price: 21.750 30-day historical volatility: 22.63%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 27,008 Volume: 1,016
14 OCT 17.000 4.700 4.800 4.800 63.2% 0 0
14 OCT 18.000 3.700 3.800 3.800 51.2% 0 0
14 OCT 19.000 2.770 2.830 2.830 44.2% 0 0
14 OCT 20.000 1.860 1.910 1.910 37.1% 35 20
14 OCT 21.000 1.080 1.130 1.130 33.1% 44 0
14 OCT 22.000 0.520 0.560 0.560 30.8% 73 162
14 OCT 23.000 0.210 0.240 0.240 30.2% 1,005 182
14 OCT 24.000 0.080 0.110 0.110 31.5% 811 0
14 OCT 25.000 0.030 0.070 0.070 34.8% 99 0
14 OCT 26.000 0.010 0.050 0.050 46.5% 765 0
14 OCT 27.000 0 0.040 0.040 53.5% 4,210 0
14 OCT 28.000 0 0.040 0.040 61.1% 12 0
14 OCT 29.000 0 0.040 0.040 46.5% 0 0
14 OCT 30.000 0 0.040 0.040 51.1% 3,600 0
14 NOV 17.000 4.800 4.900 4.900 52.3% 0 0
14 NOV 18.000 3.850 3.950 3.950 45.6% 15 0
14 NOV 19.000 2.980 3.050 3.050 41.0% 1 10
14 NOV 20.000 2.170 2.200 2.200 36.6% 10 0
14 NOV 21.000 1.460 1.500 1.500 33.7% 68 100
14 NOV 22.000 0.920 0.960 0.960 32.1% 140 11
14 NOV 23.000 0.530 0.570 0.570 31.0% 24 5
14 NOV 24.000 0.270 0.330 0.330 30.2% 383 50
14 NOV 25.000 0.150 0.190 0.190 30.7% 325 29
14 NOV 26.000 0.070 0.110 0.110 30.9% 584 0
14 NOV 27.000 0.020 0.070 0.070 36.4% 1,489 14
14 NOV 28.000 0.010 0.060 0.060 41.4% 876 0
14 NOV 29.000 0 0.050 0.050 45.2% 861 0
14 NOV 30.000 0 0.040 0.040 48.7% 347 0
14 NOV 31.000 0 0.040 0.040 52.8% 188 0
15 JAN 15.000 6.750 6.850 6.850 54.8% 0 4
15 JAN 16.000 5.800 5.900 5.900 49.3% 0 0
15 JAN 17.000 4.850 4.950 4.950 43.6% 10 0
15 JAN 18.000 3.950 4.050 4.050 39.3% 1 10
15 JAN 19.000 3.100 3.200 3.200 35.7% 154 10
15 JAN 20.000 2.300 2.410 2.410 32.3% 117 0
15 JAN 21.000 1.670 1.750 1.750 30.6% 46 20
15 JAN 22.000 1.140 1.210 1.210 29.1% 891 10
15 JAN 23.000 0.760 0.820 0.820 28.5% 212 20
15 JAN 24.000 0.490 0.550 0.550 28.3% 84 25
15 JAN 25.000 0.310 0.360 0.360 28.2% 417 66
15 JAN 26.000 0.190 0.230 0.230 28.2% 387 2
15 JAN 27.000 0.110 0.150 0.150 28.3% 341 32
15 JAN 28.000 0.060 0.120 0.120 29.1% 690 0
15 JAN 29.000 0.030 0.080 0.080 34.5% 555 0
15 JAN 30.000 0.010 0.080 0.080 37.7% 661 0
15 JAN 31.000 0 0.070 0.070 40.3% 48 0
15 JAN 32.000 0 0.070 0.070 43.2% 165 0
15 JAN 34.000 0.020 0.050 0.050 48.7% 165 0
15 JAN 36.000 0 0.050 0.050 52.3% 299 0
15 JAN 38.000 0 0.050 0.050 56.8% 1,849 0
15 JAN 40.000 0 0.050 0.050 61.0% 36 0
15 JAN 42.000 0 0.050 0.050 45.4% 143 0
15 FEB 17.000 4.900 5.050 5.050 42.5% 0 0
15 FEB 18.000 4.050 4.100 4.100 38.1% 0 20
15 FEB 19.000 3.200 3.300 3.300 34.9% 80 20
15 FEB 20.000 2.500 2.580 2.580 33.0% 39 0
15 FEB 21.000 1.860 1.950 1.950 31.2% 15 20
15 FEB 22.000 1.370 1.430 1.430 30.3% 20 0
15 FEB 23.000 0.970 1.030 1.030 29.5% 35 0
15 FEB 24.000 0.670 0.720 0.720 29.0% 40 0
15 FEB 25.000 0.460 0.500 0.500 28.8% 44 0
15 FEB 26.000 0.310 0.340 0.340 28.7% 224 0
15 FEB 27.000 0.200 0.230 0.230 28.6% 107 6
15 FEB 28.000 0.130 0.150 0.150 28.5% 240 0
15 FEB 29.000 0.080 0.100 0.100 28.4% 123 20
15 FEB 30.000 0.050 0.070 0.070 33.8% 187 0
15 FEB 31.000 0.020 0.100 0.100 36.7% 99 0
15 MAY 17.000 5.050 5.250 5.250 41.0% 0 20
15 MAY 18.000 4.250 4.450 4.450 38.4% 0 0
15 MAY 19.000 3.500 3.700 3.700 36.1% 0 0
15 MAY 20.000 2.850 3.050 3.050 34.7% 0 5
15 MAY 21.000 2.260 2.460 2.460 33.2% 30 20
15 MAY 22.000 1.830 1.970 1.970 32.8% 10 0
15 MAY 23.000 1.400 1.560 1.560 31.9% 3 0
15 MAY 24.000 1.050 1.220 1.220 31.2% 0 0
15 MAY 25.000 0.780 0.940 0.940 30.7% 0 5
15 MAY 26.000 0.550 0.720 0.720 30.1% 40 0
15 MAY 27.000 0.380 0.560 0.560 29.8% 0 0
15 MAY 28.000 0.250 0.440 0.440 29.5% 0 0
15 MAY 29.000 0.160 0.350 0.350 29.4% 0 0
16 JAN 15.000 7.050 7.350 7.350 45.8% 151 20
16 JAN 16.000 6.250 6.500 6.500 42.7% 129 0
16 JAN 17.000 5.500 5.750 5.750 40.5% 7 40
16 JAN 18.000 4.850 5.050 5.050 39.0% 19 0
16 JAN 19.000 4.250 4.400 4.400 37.6% 547 0
16 JAN 20.000 3.650 3.800 3.800 36.2% 507 0
16 JAN 21.000 3.100 3.300 3.300 35.1% 50 0
16 JAN 22.000 2.650 2.820 2.820 34.2% 78 0
16 JAN 23.000 2.240 2.430 2.430 33.6% 110 0
16 JAN 24.000 1.940 2.080 2.080 33.4% 41 0
16 JAN 25.000 1.630 1.790 1.790 33.0% 105 20
16 JAN 26.000 1.320 1.540 1.540 32.4% 33 0
16 JAN 27.000 1.090 1.300 1.300 32.0% 8 3
16 JAN 28.000 0.890 1.130 1.130 31.8% 122 0
16 JAN 29.000 0.720 0.950 0.950 31.4% 33 0
16 JAN 30.000 0.560 0.810 0.810 31.0% 137 2
16 JAN 32.000 0.330 0.550 0.550 30.0% 240 0
16 JAN 34.000 0.190 0.440 0.440 30.2% 45 0
17 JAN 20.000 4.150 4.900 4.900 37.8% 0 0
17 JAN 21.000 3.650 4.450 4.450 36.8% 8 8
17 JAN 22.000 3.200 3.950 3.950 35.7% 17 0
17 JAN 23.000 2.810 3.550 3.550 35.0% 10 0
17 JAN 24.000 2.440 3.200 3.200 34.4% 0 0
17 JAN 25.000 2.140 2.870 2.870 33.9% 14 0
17 JAN 26.000 1.960 2.450 2.450 33.3% 0 0
17 JAN 27.000 1.700 2.170 2.170 32.7% 5 0
17 JAN 28.000 1.460 1.950 1.950 32.4% 20 5
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 15,770 Volume: 381
14 OCT 17.000 0 0.040 0.040 46.3% 0 0
14 OCT 18.000 0 0.050 0.050 38.2% 0 0
14 OCT 19.000 0.040 0.080 0.080 34.4% 0 0
14 OCT 20.000 0.120 0.160 0.160 30.5% 50 0
14 OCT 21.000 0.340 0.380 0.380 28.4% 134 13
14 OCT 22.000 0.770 0.820 0.820 26.5% 905 2
14 OCT 23.000 1.440 1.500 1.500 23.5% 173 5
14 OCT 24.000 2.310 2.370 2.370 -- 122 10
14 OCT 25.000 3.250 3.350 3.350 -- 250 0
14 OCT 26.000 4.250 4.350 4.350 -- 65 0
14 OCT 27.000 5.200 5.350 5.350 -- 10 10
14 OCT 28.000 6.200 6.350 6.350 -- 0 0
14 OCT 29.000 7.200 7.350 7.350 -- 0 0
14 OCT 30.000 8.200 8.350 8.350 -- 0 0
14 NOV 17.000 0.030 0.110 0.110 37.3% 0 0
14 NOV 18.000 0.110 0.150 0.150 34.9% 0 0
14 NOV 19.000 0.210 0.250 0.250 32.3% 5 0
14 NOV 20.000 0.380 0.430 0.430 30.0% 192 0
14 NOV 21.000 0.690 0.730 0.730 28.5% 137 45
14 NOV 22.000 1.140 1.180 1.180 26.8% 346 0
14 NOV 23.000 1.750 1.790 1.790 25.0% 596 0
14 NOV 24.000 2.500 2.560 2.560 22.6% 816 0
14 NOV 25.000 3.350 3.400 3.400 -- 205 0
14 NOV 26.000 4.250 4.350 4.350 -- 299 0
14 NOV 27.000 5.250 5.300 5.300 -- 85 0
14 NOV 28.000 6.200 6.300 6.300 -- 132 0
14 NOV 29.000 7.200 7.300 7.300 -- 68 0
14 NOV 30.000 8.200 8.300 8.300 -- 110 0
14 NOV 31.000 9.200 9.300 9.300 -- 27 0
15 JAN 15.000 0.070 0.130 0.130 40.5% 0 0
15 JAN 16.000 0.110 0.170 0.170 37.2% 0 0
15 JAN 17.000 0.190 0.250 0.250 35.2% 40 0
15 JAN 18.000 0.320 0.370 0.370 33.5% 34 0
15 JAN 19.000 0.500 0.570 0.570 32.0% 413 22
15 JAN 20.000 0.780 0.850 0.850 30.9% 386 15
15 JAN 21.000 1.110 1.230 1.230 29.4% 245 44
15 JAN 22.000 1.600 1.740 1.740 28.7% 943 20
15 JAN 23.000 2.240 2.370 2.370 28.6% 391 24
15 JAN 24.000 3.050 3.150 3.150 30.1% 697 40
15 JAN 25.000 3.900 3.950 3.950 30.8% 1,636 5
15 JAN 26.000 4.750 4.850 4.850 31.5% 727 0
15 JAN 27.000 5.700 5.750 5.750 32.7% 240 10
15 JAN 28.000 6.650 6.750 6.750 35.3% 143 0
15 JAN 29.000 7.600 7.700 7.700 36.3% 132 0
15 JAN 30.000 8.600 8.700 8.700 39.4% 251 0
15 JAN 31.000 9.550 9.700 9.700 40.9% 27 0
15 JAN 32.000 10.550 10.700 10.700 43.8% 102 0
15 JAN 34.000 12.550 12.650 12.650 49.4% 217 0
15 JAN 36.000 14.550 14.650 14.650 49.6% 181 0
15 JAN 38.000 16.550 16.650 16.650 53.6% 133 0
15 JAN 40.000 18.550 18.650 18.650 57.5% 71 0
15 JAN 42.000 20.500 20.650 20.650 71.7% 226 0
15 FEB 17.000 0.240 0.400 0.400 34.5% 0 0
15 FEB 18.000 0.450 0.510 0.510 33.1% 127 0
15 FEB 19.000 0.660 0.730 0.730 31.6% 58 20
15 FEB 20.000 0.930 1.030 1.030 30.2% 15 2
15 FEB 21.000 1.350 1.440 1.440 29.6% 165 0
15 FEB 22.000 1.890 1.950 1.950 29.3% 165 20
15 FEB 23.000 2.460 2.570 2.570 28.5% 81 20
15 FEB 24.000 3.200 3.300 3.300 28.8% 172 0
15 FEB 25.000 4.000 4.100 4.100 29.0% 203 0
15 FEB 26.000 4.850 4.950 4.950 29.2% 160 0
15 FEB 27.000 5.750 5.850 5.850 29.6% 25 0
15 FEB 28.000 6.700 6.800 6.800 31.0% 33 0
15 FEB 29.000 7.650 7.750 7.750 31.8% 2 0
15 FEB 30.000 8.600 8.700 8.700 32.0% 6 0
15 FEB 31.000 9.600 9.700 9.700 35.0% 87 0
15 MAY 17.000 0.520 0.680 0.680 34.2% 0 0
15 MAY 18.000 0.670 0.880 0.880 32.1% 3 0
15 MAY 19.000 0.950 1.140 1.140 30.9% 20 30
15 MAY 20.000 1.310 1.440 1.440 29.7% 10 0
15 MAY 21.000 1.720 1.910 1.910 29.1% 0 0
15 MAY 22.000 2.230 2.450 2.450 28.5% 0 0
15 MAY 23.000 2.820 3.000 3.000 27.5% 32 0
15 MAY 24.000 3.500 3.700 3.700 27.2% 10 0
15 MAY 25.000 4.200 4.450 4.450 26.4% 0 0
15 MAY 26.000 5.000 5.250 5.250 25.8% 40 0
15 MAY 27.000 5.850 6.050 6.050 24.5% 20 0
15 MAY 28.000 6.750 6.950 6.950 24.0% 0 0
15 MAY 29.000 7.650 7.900 7.900 22.4% 0 0
16 JAN 15.000 0.660 0.900 0.900 34.5% 11 0
16 JAN 16.000 0.930 1.000 1.000 32.9% 76 0
16 JAN 17.000 1.130 1.370 1.370 32.3% 19 20
16 JAN 18.000 1.510 1.600 1.600 31.3% 170 0
16 JAN 19.000 1.820 2.060 2.060 30.7% 374 0
16 JAN 20.000 2.200 2.540 2.540 30.0% 399 0
16 JAN 21.000 2.630 3.000 3.000 29.0% 130 0
16 JAN 22.000 3.200 3.550 3.550 28.6% 134 0
16 JAN 23.000 3.800 4.150 4.150 28.1% 161 0
16 JAN 24.000 4.400 4.750 4.750 27.0% 77 4
16 JAN 25.000 5.100 5.450 5.450 26.5% 80 0
16 JAN 26.000 5.850 6.150 6.150 25.8% 212 0
16 JAN 27.000 6.600 6.950 6.950 25.1% 40 0
16 JAN 28.000 7.450 7.750 7.750 24.6% 9 0
16 JAN 29.000 8.250 8.550 8.550 23.0% 44 0
16 JAN 30.000 9.150 9.400 9.400 22.0% 90 0
16 JAN 32.000 10.850 11.300 11.300 15.4% 33 0
16 JAN 34.000 12.700 13.150 13.150 -- 47 0
17 JAN 20.000 2.850 3.650 3.650 28.0% 0 0
17 JAN 21.000 3.400 4.150 4.150 27.5% 20 0
17 JAN 22.000 3.950 4.700 4.700 26.8% 90 0
17 JAN 23.000 4.550 5.250 5.250 26.0% 25 0
17 JAN 24.000 5.100 5.850 5.850 24.9% 2 0
17 JAN 25.000 5.650 6.600 6.600 24.1% 110 0
17 JAN 26.000 6.400 7.300 7.300 23.6% 11 0
17 JAN 27.000 7.100 8.000 8.000 22.4% 0 0
17 JAN 28.000 7.750 8.750 8.750 20.8% 10 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.